Dark

YPF20270115C45
YPF Jan 15 2027 45.00 Call (YPF270115C00045000)
option OPRA

EOD

Aug 20, 2026

8.90-9.645%(-0.95)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.9000	8.9000	8.9000	8.9000	-9.645%	15	699	0.000%
2026-08-18	9.8500	9.8500	9.8500	9.8500	+3.141%	10	699	-9.645%
2026-08-17	9.5500	9.5500	9.5500	9.5500	+19.375%	6	689	-6.806%
2026-08-11	8.3800	8.3800	8.0000	8.0000	-20.000%	3	695	+11.250%
2026-07-30	9.9800	10.0000	9.9800	10.0000	-4.762%	5	692	-11.000%
2026-07-24	10.5000	10.5000	10.5000	10.5000	-2.778%	8	697	-15.238%
2026-07-23	10.8000	10.8000	10.8000	10.8000	+2.857%	5	689	-17.593%
2026-07-22	10.5000	10.5000	10.5000	10.5000	+22.093%	2	684	-15.238%
2026-07-17	8.6000	8.6000	8.6000	8.6000	-4.444%	5	686	+3.488%
2026-07-13	9.0000	9.0000	9.0000	9.0000	+25.000%	5	691	-1.111%
2026-07-06	7.0000	7.2000	7.0000	7.2000	+20.000%	10	691	+23.611%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-16.084%	5	681	+48.333%
2026-06-30	7.1500	7.1500	7.1500	7.1500	-0.694%	5	681	+24.476%
2026-06-29	7.2000	7.2000	7.2000	7.2000	+2.857%	2	676	+23.611%
2026-06-25	7.0000	7.0000	7.0000	7.0000	+6.061%	2	676	+27.143%
2026-06-24	7.0000	7.0000	6.6000	6.6000	-40.000%	27	676	+34.848%
2026-06-17	11.0000	11.0000	11.0000	11.0000	-8.714%	4	676	-19.091%
2026-06-16	12.0500	12.0500	12.0500	12.0500	-6.589%	1	676	-26.141%
2026-06-15	12.9000	12.9000	12.9000	12.9000	-19.375%	20	696	-31.008%
2026-06-11	15.0000	16.0000	15.0000	16.0000	+10.041%	100	696	-44.375%
2026-06-10	14.5400	14.5400	14.5400	14.5400	+5.362%	2	696	-38.790%
2026-06-04	13.8000	13.8000	13.8000	13.8000	-0.217%	200	698	-35.507%
2026-06-01	15.2900	15.2900	13.8300	13.8300	+15.250%	6	498	-35.647%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+4.348%	2	499	-25.833%
2026-05-27	11.5000	11.5000	11.5000	11.5000	+37.725%	20	499	-22.609%
2026-05-18	8.2000	8.3500	8.2000	8.3500	+34.677%	2	499	+6.587%
2026-05-15	6.7500	6.7500	6.2000	6.2000	+10.912%	5	499	+43.548%
2026-05-08	5.5900	5.5900	5.5900	5.5900	-7.603%	2	499	+59.213%
2026-05-06	6.0000	6.2000	6.0000	6.0500	+8.036%	30	498	+47.107%
2026-05-05	5.6000	5.6000	5.6000	5.6000	-24.324%	2	498	+58.929%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+8.824%	4	498	+20.270%
2026-04-29	6.8000	6.8000	6.8000	6.8000	0.000%	10	494	+30.882%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+0.741%	5	504	+30.882%
2026-04-21	5.8000	6.7500	5.8000	6.7500	+43.312%	12	499	+31.852%
2026-04-17	4.7100	4.7100	4.7100	4.7100	-25.238%	2	499	+88.960%
2026-04-14	6.2500	6.3700	6.2000	6.3000	-11.268%	121	499	+41.270%
2026-04-13	7.1000	7.1000	7.1000	7.1000	+4.412%	2	430	+25.352%
2026-04-09	6.8100	6.8100	6.8000	6.8000	-9.333%	21	432	+30.882%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-7.975%	20	432	+18.667%
2026-04-07	7.8600	8.1500	7.4100	8.1500	+1.875%	23	421	+9.202%
2026-04-06	8.0400	8.0400	8.0000	8.0000	-8.884%	7	398	+11.250%
2026-04-02	8.3000	9.7500	8.3000	8.7800	+9.887%	16	388	+1.367%
2026-04-01	8.0000	9.0000	7.9900	7.9900	-25.950%	58	388	+11.389%
2026-03-31	10.0500	10.7900	10.0500	10.7900	+10.102%	2	386	-17.516%
2026-03-30	10.0000	10.1100	9.8000	9.8000	+16.667%	10	387	-9.184%
2026-03-26	8.0200	8.4000	8.0200	8.4000	+21.739%	6	388	+5.952%
2026-03-24	7.7000	7.7000	6.9000	6.9000	+9.524%	12	387	+28.986%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-1.563%	1	375	+41.270%
2026-03-20	7.2000	7.2000	6.4000	6.4000	-3.904%	66	376	+39.063%
2026-03-19	6.7500	6.7500	6.6600	6.6600	+35.918%	5	329	+33.634%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-5.769%	1	324	+81.633%
2026-03-12	5.9000	5.9000	5.2000	5.2000	-3.704%	4	324	+71.154%
2026-03-11	5.3000	5.4400	5.3000	5.4000	+8.000%	54	320	+64.815%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-7.236%	20	315	+78.000%
2026-02-03	5.3900	5.3900	5.3900	5.3900	-10.167%	2	295	+65.121%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+12.150%	4	295	+48.333%
2026-01-29	5.3500	5.3500	5.3500	5.3500	+8.081%	1	295	+66.355%
2026-01-27	4.4000	4.9500	4.4000	4.9500	+48.649%	46	294	+79.798%
2026-01-20	3.3300	3.5000	3.0000	3.3300	-8.264%	90	248	+167.267%
2026-01-16	3.6300	3.6300	3.6300	3.6300	-7.868%	20	148	+145.179%
2026-01-08	3.9400	3.9400	3.9400	3.9400	-10.658%	4	148	+125.888%
2026-01-05	4.4100	4.4100	4.4100	4.4100	+42.258%	30	152	+101.814%
2025-12-31	3.1000	3.1000	3.1000	3.1000	-33.761%	11	152	+187.097%
2025-12-30	4.6800	4.6800	4.6800	4.6800	-2.500%	3	152	+90.171%
2025-12-29	4.8000	4.8000	4.8000	4.8000	+4.348%	7	155	+85.417%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-4.167%	5	148	+93.478%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-4.000%	20	143	+85.417%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-5.660%	2	143	+78.000%
2025-12-10	5.4600	5.4600	5.3000	5.3000	+3.314%	8	141	+67.925%
2025-12-05	5.1300	5.1300	5.1300	5.1300	-10.000%	6	136	+73.489%
2025-11-21	5.7000	5.7000	5.6000	5.7000	-17.630%	87	136	+56.140%
2025-11-20	6.9400	6.9400	6.9200	6.9200	-6.233%	3	67	+28.613%
2025-11-17	7.6200	8.0000	7.3800	7.3800	-2.895%	9	66	+20.596%
2025-11-14	7.6000	7.6000	7.6000	7.6000	+5.556%	10	62	+17.105%
2025-11-11	7.2000	7.2000	7.2000	7.2000	+20.000%	1	70	+23.611%
2025-11-03	6.0000	6.0000	6.0000	6.0000	+13.208%	5	70	+48.333%
2025-10-30	4.9000	5.3000	4.9000	5.3000	-12.972%	3	70	+67.925%
2025-10-29	6.0900	6.0900	6.0900	6.0900	+13.197%	1	70	+46.141%
2025-10-28	5.4000	5.4000	5.1500	5.3800	-7.241%	7	71	+65.428%
2025-10-27	5.8000	5.8000	5.8000	5.8000	+190.000%	10	62	+53.448%
2025-10-21	2.0000	2.0000	2.0000	2.0000	0.000%	2	62	+345.000%
2025-10-20	2.0000	2.0000	2.0000	2.0000	-18.033%	5	64	+345.000%
2025-09-29	2.4400	2.4400	2.4400	2.4400	+57.419%	1	64	+264.754%
2025-09-19	1.5500	1.5500	1.5500	1.5500	-42.593%	1	63	+474.194%
2025-09-02	2.7000	2.7000	2.7000	2.7000	-10.000%	1	63	+229.630%
2025-08-26	3.0000	3.0000	3.0000	3.0000	-25.000%	1	62	+196.667%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-5.882%	3	62	+122.500%
2025-07-21	4.2500	4.2500	4.2500	4.2500	+8.418%	1	59	+109.412%
2025-07-15	3.9200	3.9200	3.9200	3.9200	-2.000%	1	59	+127.041%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-5.437%	2	59	+122.500%
2025-07-01	4.0000	4.2300	4.0000	4.2300	-13.673%	16	57	+110.402%
2025-06-26	4.9000	4.9000	4.9000	4.9000	-16.949%	1	56	+81.633%
2025-06-06	5.9000	5.9000	5.9000	5.9000	-4.839%	4	56	+50.847%
2025-05-30	6.2000	6.2000	6.2000	6.2000	-17.333%	2	54	+43.548%
2025-05-28	8.5000	8.5000	7.5000	7.5000	+19.048%	4	54	+18.667%
2025-05-12	5.5400	6.3000	5.5400	6.3000	+11.504%	40	54	+41.270%
2025-04-25	5.6500	5.6500	5.6500	5.6500	-12.403%	2	24	+57.522%
2025-04-14	6.4500	6.4500	6.4500	6.4500	+76.712%	4	23	+37.984%
2025-04-10	3.6500	3.6500	3.6500	3.6500	+40.385%	10	19	+143.836%
2025-04-09	2.6000	2.6000	2.6000	2.6000	-67.296%	5	14	+242.308%
2025-03-27	7.9500	7.9500	7.9500	7.9500	+24.219%	1	14	+11.950%
2025-03-21	6.4000	6.4000	6.4000	6.4000	-24.706%	2	14	+39.063%
2025-02-18	8.5000	8.5000	8.5000	8.5000	+12.434%	5	14	+4.706%
2025-02-13	7.0000	7.5600	7.0000	7.5600	-7.805%	2	21	+17.725%
2025-02-11	8.2000	8.2000	8.2000	8.2000	-23.436%	1	21	+8.537%
2025-01-31	10.7100	10.7100	10.7100	10.7100	-30.903%	4	20	-16.900%
2025-01-07	15.5000	15.5000	15.5000	15.5000	+10.714%	7	18	-42.581%
2025-01-03	15.0000	15.0000	14.0000	14.0000	0.000%	4	25	-36.429%
2024-12-16	14.0000	14.0000	14.0000	14.0000	+22.699%	2	21	-36.429%
2024-12-11	11.2800	11.4100	11.2800	11.4100	+21.383%	10	21	-21.998%
2024-12-06	9.4000	9.4000	9.4000	9.4000	-15.315%	2	31	-5.319%
2024-12-02	11.1000	11.1000	11.1000	11.1000	-1.770%	2	32	-19.820%
2024-11-25	11.3000	11.3000	11.3000	11.3000	+43.038%	1	30	-21.239%
2024-11-21	7.8000	7.9000	7.8000	7.9000	-3.067%	8	30	+12.658%
2024-11-20	7.0700	8.1500	7.0700	8.1500	+69.792%	21	22	+9.202%
2024-11-18	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	+85.417%